Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2012-08-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $20.12 | $22.62 | 1,263,800 | — | — |
| 2022-12-29 | $20.43 | $22.97 | 902,900 | — | — |
| 2022-12-28 | $20.22 | $22.73 | 1,349,800 | — | — |
| 2022-12-27 | $20.52 | $23.07 | 1,485,700 | — | — |
| 2022-12-23 | $20.96 | $23.56 | 961,600 | — | — |
| 2022-12-22 | $20.76 | $23.34 | 1,551,000 | — | — |
| 2022-12-21 | $20.33 | $22.85 | 1,258,900 | — | — |
| 2022-12-20 | $20.60 | $23.16 | 1,037,000 | — | — |
| 2022-12-19 | $20.70 | $23.27 | 1,473,900 | — | — |
| 2022-12-16 | $21.03 | $23.64 | 3,746,800 | — | — |
| 2022-12-15 | $21.28 | $23.92 | 1,554,700 | — | — |
| 2022-12-14 | $21.37 | $24.02 | 1,181,800 | — | — |
| 2022-12-13 | $21.44 | $24.10 | 2,372,100 | — | — |
| 2022-12-12 | $21.75 | $24.45 | 1,432,800 | — | — |
| 2022-12-09 | $21.53 | $24.20 | 1,372,100 | — | — |
| 2022-12-08 | $21.46 | $24.12 | 1,227,900 | — | — |
| 2022-12-07 | $20.70 | $23.27 | 1,155,200 | — | — |
| 2022-12-06 | $20.55 | $23.10 | 1,313,200 | — | — |
| 2022-12-05 | $20.69 | $23.26 | 1,608,800 | — | — |
| 2022-12-02 | $21.24 | $23.88 | 1,789,700 | — | — |
| 2022-12-01 | $22.01 | $24.74 | 1,376,600 | — | — |
| 2022-11-30 | $22.52 | $25.32 | 3,013,900 | — | — |
| 2022-11-29 | $21.89 | $24.61 | 2,202,600 | — | — |
| 2022-11-28 | $22.50 | $25.29 | 1,397,500 | — | — |
| 2022-11-25 | $22.81 | $25.64 | 795,700 | — | — |
| 2022-11-23 | $22.74 | $25.56 | 938,500 | — | — |
| 2022-11-22 | $23.19 | $26.07 | 1,218,200 | — | — |
| 2022-11-21 | $22.70 | $25.52 | 1,754,500 | — | — |
| 2022-11-18 | $23.39 | $26.29 | 2,243,400 | — | — |
| 2022-11-17 | $23.43 | $26.34 | 1,405,300 | — | — |
| 2022-11-16 | $23.65 | $26.59 | 1,306,700 | — | — |
| 2022-11-15 | $23.33 | $26.23 | 2,815,400 | — | — |
| 2022-11-14 | $24.52 | $27.56 | 2,101,800 | — | — |
| 2022-11-11 | $24.55 | $27.60 | 1,321,800 | — | — |
| 2022-11-10 | $24.40 | $27.43 | 1,724,800 | — | — |
| 2022-11-09 | $22.92 | $25.76 | 997,300 | — | — |
| 2022-11-08 | $23.20 | $26.08 | 998,900 | — | — |
| 2022-11-07 | $23.04 | $25.74 | 1,009,300 | — | — |
| 2022-11-04 | $23.33 | $26.07 | 1,038,700 | — | — |
| 2022-11-03 | $22.97 | $25.66 | 1,136,600 | — | — |
| 2022-11-02 | $23.21 | $25.93 | 2,735,300 | — | — |
| 2022-11-01 | $23.67 | $26.45 | 1,372,600 | — | — |
| 2022-10-31 | $24.01 | $26.83 | 2,024,900 | — | — |
| 2022-10-28 | $23.46 | $26.21 | 2,788,000 | — | — |
| 2022-10-27 | $22.55 | $25.19 | 1,821,900 | — | — |
| 2022-10-26 | $21.91 | $24.48 | 1,627,200 | — | — |
| 2022-10-25 | $22.04 | $24.63 | 1,658,700 | — | — |
| 2022-10-24 | $21.21 | $23.70 | 1,215,500 | — | — |
| 2022-10-21 | $21.13 | $23.61 | 1,559,000 | — | — |
| 2022-10-20 | $21.17 | $23.65 | 1,276,100 | — | — |
| 2022-10-19 | $21.56 | $24.09 | 1,240,900 | — | — |
| 2022-10-18 | $21.41 | $23.92 | 1,278,000 | — | — |
| 2022-10-17 | $20.77 | $23.21 | 1,141,600 | — | — |
| 2022-10-14 | $20.13 | $22.49 | 1,034,700 | — | — |
| 2022-10-13 | $20.31 | $22.69 | 1,087,200 | — | — |
| 2022-10-12 | $19.73 | $22.04 | 1,165,100 | — | — |
| 2022-10-11 | $19.60 | $21.90 | 1,675,000 | — | — |
| 2022-10-10 | $19.26 | $21.52 | 871,500 | — | — |
| 2022-10-07 | $19.36 | $21.63 | 977,300 | — | — |
| 2022-10-06 | $19.68 | $21.99 | 801,900 | — | — |
| 2022-10-05 | $19.89 | $22.22 | 1,144,100 | — | — |
| 2022-10-04 | $19.60 | $21.90 | 1,029,300 | — | — |
| 2022-10-03 | $18.44 | $20.60 | 1,508,800 | — | — |
| 2022-09-30 | $18.33 | $20.48 | 1,977,500 | — | — |
| 2022-09-29 | $18.63 | $20.82 | 1,253,300 | — | — |
| 2022-09-28 | $19.19 | $21.44 | 1,185,900 | — | — |
| 2022-09-27 | $18.53 | $20.70 | 1,191,800 | — | — |
| 2022-09-26 | $18.18 | $20.31 | 1,356,600 | — | — |
| 2022-09-23 | $18.42 | $20.58 | 1,388,400 | — | — |
| 2022-09-22 | $19.22 | $21.47 | 1,655,300 | — | — |
| 2022-09-21 | $20.16 | $22.52 | 978,300 | — | — |
| 2022-09-20 | $20.34 | $22.73 | 1,147,700 | — | — |
| 2022-09-19 | $20.50 | $22.90 | 1,375,800 | — | — |
| 2022-09-16 | $20.58 | $22.99 | 3,873,500 | — | — |
| 2022-09-15 | $20.70 | $23.13 | 1,076,600 | — | — |
| 2022-09-14 | $20.71 | $23.14 | 983,900 | — | — |
| 2022-09-13 | $20.50 | $22.90 | 1,039,500 | — | — |
| 2022-09-12 | $21.20 | $23.69 | 878,100 | — | — |
| 2022-09-09 | $21.02 | $23.49 | 853,200 | — | — |
| 2022-09-08 | $20.70 | $23.13 | 937,400 | — | — |
| 2022-09-07 | $20.44 | $22.84 | 1,684,800 | — | — |
| 2022-09-06 | $19.23 | $21.49 | 1,570,600 | — | — |
| 2022-09-02 | $20.05 | $22.40 | 908,500 | — | — |
| 2022-09-01 | $20.18 | $22.55 | 1,248,700 | — | — |
| 2022-08-31 | $20.22 | $22.59 | 1,116,000 | — | — |
| 2022-08-30 | $20.53 | $22.94 | 2,039,700 | — | — |
| 2022-08-29 | $20.79 | $23.23 | 1,199,000 | — | — |
| 2022-08-26 | $21.38 | $23.89 | 1,871,200 | — | — |
| 2022-08-25 | $22.00 | $24.58 | 1,046,800 | — | — |
| 2022-08-24 | $21.78 | $24.33 | 1,146,200 | — | — |
| 2022-08-23 | $21.59 | $24.12 | 1,298,200 | — | — |
| 2022-08-22 | $21.30 | $23.80 | 1,672,700 | — | — |
| 2022-08-19 | $21.89 | $24.46 | 1,485,300 | — | — |
| 2022-08-18 | $22.97 | $25.66 | 1,133,900 | — | — |
| 2022-08-17 | $22.98 | $25.68 | 1,488,900 | — | — |
| 2022-08-16 | $23.44 | $26.19 | 1,595,200 | — | — |
| 2022-08-15 | $23.36 | $26.10 | 3,254,100 | — | — |
| 2022-08-12 | $23.36 | $26.10 | 1,231,400 | — | — |
| 2022-08-11 | $23.21 | $25.93 | 2,418,100 | — | — |
| 2022-08-10 | $23.20 | $25.92 | 2,176,000 | — | — |
| 2022-08-09 | $21.48 | $24.00 | 1,356,700 | — | — |
| 2022-08-08 | $21.51 | $23.88 | 1,459,600 | — | — |
| 2022-08-05 | $20.42 | $22.67 | 2,697,300 | — | — |
| 2022-08-04 | $20.83 | $23.12 | 2,593,100 | — | — |
| 2022-08-03 | $21.26 | $23.60 | 2,575,300 | — | — |
| 2022-08-02 | $20.56 | $22.82 | 2,422,500 | — | — |
| 2022-08-01 | $20.49 | $22.74 | 2,895,600 | — | — |
| 2022-07-29 | $20.39 | $22.63 | 2,962,800 | — | — |
| 2022-07-28 | $19.78 | $21.96 | 3,107,200 | — | — |
| 2022-07-27 | $18.56 | $20.60 | 1,063,000 | — | — |
| 2022-07-26 | $17.87 | $19.84 | 1,308,000 | — | — |
| 2022-07-25 | $18.13 | $20.12 | 1,335,000 | — | — |
| 2022-07-22 | $18.47 | $20.50 | 1,169,000 | — | — |
| 2022-07-21 | $18.41 | $20.44 | 1,160,900 | — | — |
| 2022-07-20 | $18.54 | $20.58 | 1,810,900 | — | — |
| 2022-07-19 | $17.99 | $19.97 | 1,162,400 | — | — |
| 2022-07-18 | $17.33 | $19.24 | 1,340,600 | — | — |
| 2022-07-15 | $17.47 | $19.39 | 1,131,400 | — | — |
| 2022-07-14 | $16.93 | $18.79 | 1,150,100 | — | — |
| 2022-07-13 | $16.97 | $18.84 | 1,352,000 | — | — |
| 2022-07-12 | $16.55 | $18.37 | 1,226,500 | — | — |
| 2022-07-11 | $16.49 | $18.30 | 966,600 | — | — |
| 2022-07-08 | $16.65 | $18.48 | 1,089,400 | — | — |
| 2022-07-07 | $16.86 | $18.71 | 1,209,700 | — | — |
| 2022-07-06 | $16.66 | $18.49 | 1,428,200 | — | — |
| 2022-07-05 | $17.35 | $19.26 | 1,696,000 | — | — |
| 2022-07-01 | $17.07 | $18.95 | 1,578,300 | — | — |
| 2022-06-30 | $16.62 | $18.45 | 2,035,400 | — | — |
| 2022-06-29 | $17.12 | $19.00 | 2,079,300 | — | — |
| 2022-06-28 | $17.42 | $19.34 | 2,217,800 | — | — |
| 2022-06-27 | $18.40 | $20.42 | 2,374,500 | — | — |
| 2022-06-24 | $18.06 | $20.05 | 3,016,400 | — | — |
| 2022-06-23 | $17.43 | $19.35 | 2,713,600 | — | — |
| 2022-06-22 | $16.45 | $18.26 | 2,079,400 | — | — |
| 2022-06-21 | $16.38 | $18.18 | 1,730,900 | — | — |
| 2022-06-17 | $16.67 | $18.50 | 2,078,800 | — | — |
| 2022-06-16 | $16.28 | $18.07 | 2,783,800 | — | — |
| 2022-06-15 | $18.05 | $20.04 | 2,288,500 | — | — |
| 2022-06-14 | $17.47 | $19.39 | 2,207,300 | — | — |
| 2022-06-13 | $17.59 | $19.53 | 3,147,500 | — | — |
| 2022-06-10 | $19.04 | $21.13 | 1,779,900 | — | — |
| 2022-06-09 | $20.54 | $22.80 | 2,084,500 | — | — |
| 2022-06-08 | $20.84 | $23.13 | 2,363,900 | — | — |
| 2022-06-07 | $20.84 | $23.13 | 2,410,800 | — | — |
| 2022-06-06 | $20.69 | $22.97 | 3,172,600 | — | — |
| 2022-06-03 | $20.92 | $23.22 | 2,180,500 | — | — |
| 2022-06-02 | $21.28 | $23.62 | 3,026,200 | — | — |
| 2022-06-01 | $20.87 | $23.17 | 2,985,300 | — | — |
| 2022-05-31 | $21.11 | $23.43 | 2,693,900 | — | — |
| 2022-05-27 | $21.56 | $23.93 | 3,313,100 | — | — |
| 2022-05-26 | $20.96 | $23.27 | 5,920,200 | — | — |
| 2022-05-25 | $18.88 | $20.96 | 2,244,100 | — | — |
| 2022-05-24 | $17.32 | $19.23 | 2,756,500 | — | — |
| 2022-05-23 | $18.97 | $21.06 | 2,097,400 | — | — |
| 2022-05-20 | $19.35 | $21.48 | 2,236,600 | — | — |
| 2022-05-19 | $20.14 | $22.36 | 1,751,500 | — | — |
| 2022-05-18 | $20.65 | $22.92 | 1,813,400 | — | — |
| 2022-05-17 | $21.47 | $23.83 | 1,181,200 | — | — |
| 2022-05-16 | $20.82 | $23.11 | 1,497,800 | — | — |
| 2022-05-13 | $21.53 | $23.90 | 1,507,100 | — | — |
| 2022-05-12 | $21.25 | $23.59 | 1,328,800 | — | — |
| 2022-05-11 | $20.49 | $22.74 | 1,884,000 | — | — |
| 2022-05-10 | $21.09 | $23.41 | 1,906,200 | — | — |
| 2022-05-09 | $20.51 | $22.61 | 1,874,400 | — | — |
| 2022-05-06 | $22.08 | $24.34 | 1,222,400 | — | — |
| 2022-05-05 | $21.97 | $24.22 | 1,167,500 | — | — |
| 2022-05-04 | $22.94 | $25.29 | 1,937,100 | — | — |
| 2022-05-03 | $22.97 | $25.32 | 2,009,700 | — | — |
| 2022-05-02 | $23.08 | $25.44 | 2,030,200 | — | — |
| 2022-04-29 | $21.99 | $24.24 | 3,622,000 | — | — |
| 2022-04-28 | $22.00 | $24.25 | 2,150,200 | — | — |
| 2022-04-27 | $21.36 | $23.55 | 1,925,300 | — | — |
| 2022-04-26 | $21.65 | $23.87 | 2,066,800 | — | — |
| 2022-04-25 | $22.70 | $25.03 | 1,863,600 | — | — |
| 2022-04-22 | $22.12 | $24.39 | 1,647,500 | — | — |
| 2022-04-21 | $22.52 | $24.83 | 1,948,000 | — | — |
| 2022-04-20 | $22.32 | $24.61 | 1,271,900 | — | — |
| 2022-04-19 | $22.15 | $24.42 | 1,471,900 | — | — |
| 2022-04-18 | $21.75 | $23.98 | 1,423,900 | — | — |
| 2022-04-14 | $21.44 | $23.64 | 1,228,500 | — | — |
| 2022-04-13 | $21.40 | $23.59 | 1,702,200 | — | — |
| 2022-04-12 | $20.77 | $22.90 | 1,632,900 | — | — |
| 2022-04-11 | $20.44 | $22.53 | 1,226,300 | — | — |
| 2022-04-08 | $20.46 | $22.56 | 1,285,700 | — | — |
| 2022-04-07 | $20.24 | $22.31 | 1,348,000 | — | — |
| 2022-04-06 | $20.42 | $22.51 | 1,678,200 | — | — |
| 2022-04-05 | $21.10 | $23.26 | 1,308,700 | — | — |
| 2022-04-04 | $21.60 | $23.81 | 1,531,600 | — | — |
| 2022-04-01 | $21.51 | $23.71 | 1,871,600 | — | — |
| 2022-03-31 | $21.94 | $24.19 | 2,450,800 | — | — |
| 2022-03-30 | $21.79 | $24.02 | 1,882,200 | — | — |
| 2022-03-29 | $22.36 | $24.65 | 2,667,600 | — | — |
| 2022-03-28 | $21.01 | $23.16 | 2,065,300 | — | — |
| 2022-03-25 | $20.70 | $22.82 | 1,475,900 | — | — |
| 2022-03-24 | $21.24 | $23.42 | 1,639,900 | — | — |
| 2022-03-23 | $21.04 | $23.20 | 1,205,600 | — | — |
| 2022-03-22 | $21.43 | $23.63 | 1,702,300 | — | — |
| 2022-03-21 | $21.37 | $23.56 | 1,420,000 | — | — |
| 2022-03-18 | $21.81 | $24.04 | 2,242,400 | — | — |
| 2022-03-17 | $22.14 | $24.41 | 1,232,400 | — | — |
| 2022-03-16 | $22.27 | $24.55 | 1,842,000 | — | — |
| 2022-03-15 | $20.78 | $22.91 | 1,317,000 | — | — |
| 2022-03-14 | $20.58 | $22.69 | 1,130,500 | — | — |
| 2022-03-11 | $20.33 | $22.41 | 1,274,900 | — | — |
| 2022-03-10 | $20.45 | $22.54 | 1,542,600 | — | — |
| 2022-03-09 | $20.09 | $22.15 | 2,479,400 | — | — |
| 2022-03-08 | $19.02 | $20.97 | 3,321,500 | — | — |
| 2022-03-07 | $18.37 | $20.25 | 6,185,100 | — | — |
| 2022-03-04 | $22.52 | $24.83 | 1,953,600 | — | — |
| 2022-03-03 | $23.51 | $25.92 | 1,094,400 | — | — |
| 2022-03-02 | $24.09 | $26.56 | 1,116,300 | — | — |
| 2022-03-01 | $23.57 | $25.98 | 1,853,600 | — | — |
| 2022-02-28 | $24.61 | $26.98 | 2,361,000 | — | — |
| 2022-02-25 | $24.97 | $27.37 | 1,582,500 | — | — |
| 2022-02-24 | $24.26 | $26.59 | 1,788,500 | — | — |
| 2022-02-23 | $23.98 | $26.29 | 2,306,100 | — | — |
| 2022-02-22 | $24.43 | $26.78 | 2,595,800 | — | — |
| 2022-02-18 | $24.19 | $26.52 | 5,771,300 | — | — |
| 2022-02-17 | $22.49 | $24.65 | 2,198,900 | — | — |
| 2022-02-16 | $23.39 | $25.64 | 2,202,700 | — | — |
| 2022-02-15 | $22.84 | $25.04 | 1,574,100 | — | — |
| 2022-02-14 | $22.18 | $24.31 | 1,304,700 | — | — |
| 2022-02-11 | $22.31 | $24.46 | 1,129,100 | — | — |
| 2022-02-10 | $22.35 | $24.50 | 1,719,300 | — | — |
| 2022-02-09 | $22.33 | $24.48 | 1,724,100 | — | — |
| 2022-02-08 | $22.02 | $24.14 | 1,706,600 | — | — |
| 2022-02-07 | $21.26 | $23.30 | 1,219,800 | — | — |
| 2022-02-04 | $20.74 | $22.73 | 1,320,500 | — | — |
| 2022-02-03 | $20.45 | $22.42 | 1,127,700 | — | — |
| 2022-02-02 | $20.88 | $22.89 | 1,956,600 | — | — |
| 2022-02-01 | $20.37 | $22.33 | 1,707,600 | — | — |
| 2022-01-31 | $20.33 | $22.29 | 2,129,400 | — | — |
| 2022-01-28 | $19.49 | $21.36 | 2,525,800 | — | — |
| 2022-01-27 | $19.47 | $21.34 | 1,546,800 | — | — |
| 2022-01-26 | $20.21 | $22.15 | 2,704,400 | — | — |
| 2022-01-25 | $20.63 | $22.61 | 1,671,200 | — | — |
| 2022-01-24 | $20.12 | $22.05 | 2,338,100 | — | — |
| 2022-01-21 | $19.30 | $21.16 | 2,058,600 | — | — |
| 2022-01-20 | $19.94 | $21.86 | 1,279,100 | — | — |
| 2022-01-19 | $20.31 | $22.26 | 1,489,500 | — | — |
| 2022-01-18 | $20.19 | $22.13 | 1,991,700 | — | — |
| 2022-01-14 | $21.11 | $23.14 | 1,255,400 | — | — |
| 2022-01-13 | $21.71 | $23.80 | 1,795,900 | — | — |
| 2022-01-12 | $20.97 | $22.99 | 1,354,200 | — | — |
| 2022-01-11 | $21.26 | $23.30 | 1,357,900 | — | — |
| 2022-01-10 | $21.63 | $23.71 | 1,362,900 | — | — |
| 2022-01-07 | $21.28 | $23.33 | 3,987,100 | — | — |
| 2022-01-06 | $21.61 | $23.69 | 1,334,900 | — | — |
| 2022-01-05 | $21.76 | $23.85 | 1,769,600 | — | — |
| 2022-01-04 | $21.77 | $23.86 | 1,320,900 | — | — |
| 2022-01-03 | $21.58 | $23.66 | 1,373,200 | — | — |